Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.69 | 22.72 | 22.45 | 22.70 | 1,061,516 | +0.06(+0.25%) |
May 30, 2007 | 22.44 | 22.83 | 22.29 | 22.65 | 1,119,684 | +0.10(+0.46%) |
May 29, 2007 | 22.73 | 22.80 | 22.33 | 22.54 | 936,713 | -0.19(-0.85%) |
May 25, 2007 | 22.61 | 22.88 | 22.52 | 22.73 | 1,136,743 | +0.20(+0.89%) |
May 24, 2007 | 22.41 | 22.77 | 22.29 | 22.53 | 1,649,330 | +0.07(+0.32%) |
May 23, 2007 | 22.69 | 22.75 | 22.39 | 22.46 | 1,102,937 | -0.23(-0.99%) |
May 22, 2007 | 22.07 | 22.69 | 22.00 | 22.69 | 1,726,921 | +0.53(+2.40%) |
May 21, 2007 | 22.27 | 22.46 | 22.04 | 22.15 | 797,346 | -0.20(-0.90%) |
May 18, 2007 | 22.02 | 22.41 | 21.93 | 22.36 | 2,391,486 | +0.37(+1.68%) |
May 17, 2007 | 21.99 | 22.12 | 21.86 | 21.99 | 1,105,254 | -0.10(-0.44%) |
May 16, 2007 | 21.96 | 22.11 | 21.90 | 22.08 | 1,061,297 | +0.15(+0.70%) |
May 15, 2007 | 21.99 | 22.23 | 21.78 | 21.93 | 1,192,534 | -0.10(-0.44%) |
May 14, 2007 | 22.45 | 22.53 | 21.99 | 22.03 | 1,201,185 | -0.43(-1.90%) |
May 11, 2007 | 22.36 | 22.55 | 22.27 | 22.45 | 739,365 | +0.02(+0.07%) |
May 10, 2007 | 22.61 | 22.61 | 22.33 | 22.44 | 1,140,871 | -0.23(-0.99%) |
May 09, 2007 | 22.49 | 22.82 | 22.48 | 22.66 | 968,738 | +0.09(+0.39%) |
May 08, 2007 | 22.56 | 22.61 | 22.29 | 22.57 | 1,149,192 | +0.01(+0.04%) |
May 07, 2007 | 22.41 | 22.81 | 22.41 | 22.56 | 991,797 | +0.10(+0.47%) |
May 04, 2007 | 22.65 | 22.69 | 22.29 | 22.46 | 1,738,295 | -0.16(-0.71%) |
May 03, 2007 | 22.71 | 22.73 | 22.56 | 22.62 | 1,297,712 | +0.04(+0.18%) |
May 02, 2007 | 22.45 | 22.85 | 22.43 | 22.58 | 2,521,690 | +0.03(+0.14%) |
May 01, 2007 | 22.19 | 22.65 | 21.96 | 22.55 | 3,246,017 | +0.35(+1.56%) |
Apr 30, 2007 | 22.83 | 22.90 | 22.15 | 22.20 | 4,835,276 | -0.64(-2.78%) |
Apr 27, 2007 | 23.17 | 23.25 | 22.75 | 22.84 | 2,125,726 | -0.39(-1.70%) |
Apr 26, 2007 | 23.72 | 23.96 | 23.14 | 23.23 | 4,923,703 | +0.40(+1.76%) |
Apr 25, 2007 | 22.52 | 23.35 | 21.74 | 22.83 | 7,196,591 | +1.89(+9.03%) |
Apr 24, 2007 | 21.01 | 21.07 | 20.63 | 20.94 | 2,319,001 | -0.08(-0.38%) |
Apr 23, 2007 | 21.06 | 21.39 | 20.88 | 21.02 | 1,776,199 | -0.02(-0.11%) |
Apr 20, 2007 | 20.97 | 21.06 | 20.82 | 21.04 | 1,377,232 | +0.22(+1.04%) |
Apr 19, 2007 | 20.77 | 20.88 | 20.51 | 20.83 | 2,204,719 | +0.08(+0.39%) |
Apr 18, 2007 | 20.79 | 20.92 | 20.36 | 20.75 | 3,287,513 | -0.16(-0.77%) |
Apr 17, 2007 | 21.17 | 21.25 | 20.81 | 20.91 | 1,672,277 | -0.31(-1.48%) |
Apr 16, 2007 | 20.85 | 21.23 | 20.85 | 21.22 | 1,389,638 | +0.33(+1.58%) |
Apr 13, 2007 | 20.75 | 20.89 | 20.55 | 20.89 | 1,116,024 | +0.19(+0.89%) |
Apr 12, 2007 | 20.68 | 20.85 | 20.37 | 20.71 | 2,114,863 | +0.02(+0.12%) |
Apr 11, 2007 | 21.10 | 21.16 | 20.55 | 20.68 | 3,023,765 | -0.43(-2.06%) |
Apr 10, 2007 | 21.27 | 21.29 | 21.09 | 21.12 | 1,017,164 | -0.15(-0.72%) |
Apr 09, 2007 | 21.34 | 21.43 | 21.26 | 21.27 | 757,437 | -0.09(-0.41%) |
Apr 05, 2007 | 21.38 | 21.54 | 21.32 | 21.36 | 1,068,279 | -0.02(-0.11%) |
Apr 04, 2007 | 21.73 | 21.82 | 21.28 | 21.38 | 1,494,747 | -0.43(-1.96%) |
Apr 03, 2007 | 21.64 | 21.95 | 21.57 | 21.81 | 1,238,038 | +0.26(+1.19%) |
Apr 02, 2007 | 21.48 | 21.55 | 21.33 | 21.55 | 860,214 | +0.11(+0.53%) |
Mar 30, 2007 | 21.56 | 21.62 | 21.37 | 21.44 | 1,221,372 | -0.06(-0.26%) |
Mar 29, 2007 | 21.70 | 21.80 | 21.45 | 21.49 | 1,608,124 | -0.18(-0.85%) |
Mar 28, 2007 | 21.78 | 21.83 | 21.54 | 21.68 | 1,260,358 | -0.12(-0.55%) |
Mar 27, 2007 | 21.74 | 21.92 | 21.72 | 21.80 | 1,046,488 | -0.23(-1.02%) |
Mar 26, 2007 | 21.97 | 22.07 | 21.65 | 22.03 | 1,357,634 | +0.04(+0.18%) |
Mar 23, 2007 | 22.08 | 22.15 | 21.87 | 21.99 | 1,438,427 | -0.10(-0.44%) |
Mar 22, 2007 | 21.73 | 22.09 | 21.66 | 22.08 | 1,237,455 | +0.24(+1.10%) |
Mar 21, 2007 | 21.83 | 21.86 | 21.44 | 21.84 | 2,236,809 | -0.04(-0.18%) |
Mar 20, 2007 | 22.22 | 22.58 | 21.65 | 21.88 | 3,465,423 | -0.41(-1.84%) |
Mar 19, 2007 | 22.23 | 22.32 | 22.02 | 22.29 | 1,254,166 | +0.20(+0.91%) |
Mar 16, 2007 | 22.21 | 22.29 | 21.95 | 22.09 | 1,241,943 | -0.10(-0.47%) |
Mar 15, 2007 | 21.93 | 22.40 | 21.92 | 22.19 | 1,823,790 | +0.20(+0.91%) |
Mar 14, 2007 | 21.89 | 22.06 | 21.58 | 21.99 | 2,750,210 | +0.51(+2.36%) |
Mar 13, 2007 | 21.74 | 21.76 | 21.33 | 21.49 | 1,583,736 | -0.26(-1.18%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.59 | 21.74 | 1,078,646 | +0.07(+0.33%) |
Mar 09, 2007 | 21.72 | 22.11 | 21.39 | 21.67 | 2,472,319 | -0.53(-2.39%) |
Mar 08, 2007 | 22.12 | 22.38 | 21.99 | 22.20 | 2,021,319 | +0.19(+0.88%) |
Mar 07, 2007 | 21.85 | 22.10 | 21.58 | 22.01 | 2,584,138 | +0.59(+2.74%) |
Mar 06, 2007 | 21.06 | 21.65 | 21.06 | 21.42 | 1,142,576 | +0.46(+2.19%) |
Mar 05, 2007 | 21.28 | 21.41 | 20.96 | 20.96 | 1,059,144 | -0.50(-2.32%) |
Mar 02, 2007 | 21.66 | 21.74 | 21.45 | 21.46 | 1,277,260 | -0.27(-1.26%) |
Mar 01, 2007 | 21.74 | 22.12 | 21.40 | 21.74 | 1,562,980 | -0.22(-0.99%) |
Feb 28, 2007 | 22.02 | 22.14 | 21.76 | 21.95 | 1,262,928 | +0.02(+0.07%) |
Feb 27, 2007 | 22.26 | 22.43 | 21.86 | 21.94 | 1,731,906 | -0.72(-3.16%) |
Feb 26, 2007 | 22.78 | 22.89 | 22.56 | 22.65 | 778,995 | -0.01(-0.04%) |
Feb 23, 2007 | 22.51 | 22.78 | 22.29 | 22.66 | 1,079,057 | +0.20(+0.90%) |
Feb 22, 2007 | 22.93 | 22.96 | 22.44 | 22.46 | 1,368,332 | -0.40(-1.76%) |
Feb 21, 2007 | 22.28 | 23.24 | 22.19 | 22.86 | 3,229,746 | +0.51(+2.27%) |
Feb 20, 2007 | 21.82 | 22.39 | 21.75 | 22.36 | 1,650,662 | +0.47(+2.13%) |
Feb 16, 2007 | 21.88 | 21.91 | 21.63 | 21.89 | 716,625 | +0.04(+0.18%) |
Feb 15, 2007 | 21.60 | 21.92 | 21.57 | 21.85 | 945,359 | +0.22(+1.00%) |
Feb 14, 2007 | 21.63 | 21.82 | 21.32 | 21.63 | 2,016,814 | +0.32(+1.51%) |
Feb 13, 2007 | 21.62 | 21.91 | 21.28 | 21.31 | 3,050,081 | +0.17(+0.80%) |
Feb 12, 2007 | 21.28 | 21.49 | 21.06 | 21.14 | 1,511,262 | -0.19(-0.91%) |
Feb 09, 2007 | 21.53 | 21.72 | 21.28 | 21.33 | 1,261,191 | -0.23(-1.04%) |
Feb 08, 2007 | 21.76 | 21.87 | 21.34 | 21.56 | 3,030,499 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.92 | 21.28 | 21.64 | 5,604,111 | -0.69(-3.10%) |
Feb 06, 2007 | 22.52 | 22.52 | 22.07 | 22.33 | 1,403,672 | +0.06(+0.25%) |
Feb 05, 2007 | 22.28 | 22.69 | 22.08 | 22.28 | 1,871,734 | +0.02(+0.11%) |
Feb 02, 2007 | 22.33 | 22.42 | 22.15 | 22.25 | 872,058 | -0.05(-0.22%) |
Feb 01, 2007 | 22.24 | 22.61 | 22.04 | 22.30 | 1,564,698 | +0.07(+0.33%) |
Jan 31, 2007 | 21.65 | 22.27 | 21.54 | 22.23 | 1,460,521 | +0.56(+2.56%) |
Jan 30, 2007 | 21.49 | 21.71 | 21.40 | 21.67 | 1,012,986 | +0.18(+0.82%) |
Jan 29, 2007 | 21.33 | 21.88 | 21.32 | 21.49 | 1,618,801 | +0.17(+0.79%) |
Jan 26, 2007 | 21.39 | 21.56 | 21.10 | 21.33 | 752,135 | -0.06(-0.30%) |
Jan 25, 2007 | 21.73 | 21.78 | 21.22 | 21.39 | 1,307,622 | -0.39(-1.77%) |
Jan 24, 2007 | 21.88 | 21.92 | 21.54 | 21.78 | 1,411,025 | -0.09(-0.40%) |
Jan 23, 2007 | 21.10 | 22.69 | 21.06 | 21.86 | 5,559,399 | +0.78(+3.70%) |
Jan 22, 2007 | 21.49 | 21.49 | 20.88 | 21.08 | 2,056,485 | -0.37(-1.72%) |
Jan 19, 2007 | 21.67 | 21.69 | 21.35 | 21.45 | 1,396,392 | -0.27(-1.26%) |
Jan 18, 2007 | 21.59 | 21.86 | 21.57 | 21.73 | 1,164,438 | +0.01(+0.04%) |
Jan 17, 2007 | 22.10 | 22.18 | 21.60 | 21.72 | 2,244,766 | -0.67(-2.98%) |
Jan 16, 2007 | 22.12 | 22.51 | 22.12 | 22.39 | 1,105,650 | +0.13(+0.58%) |
Jan 12, 2007 | 22.16 | 22.32 | 22.07 | 22.26 | 1,132,279 | +0.11(+0.51%) |
Jan 11, 2007 | 21.94 | 22.20 | 21.84 | 22.15 | 1,673,728 | +0.41(+1.89%) |
Jan 10, 2007 | 21.56 | 22.00 | 21.46 | 21.74 | 2,254,417 | +0.02(+0.11%) |
Jan 09, 2007 | 21.30 | 22.03 | 21.04 | 21.71 | 7,127,757 | +1.95(+9.89%) |
Jan 08, 2007 | 19.83 | 20.01 | 19.54 | 19.76 | 1,728,746 | -0.08(-0.41%) |
Jan 05, 2007 | 20.12 | 20.17 | 19.78 | 19.84 | 1,396,793 | -0.35(-1.75%) |
Jan 04, 2007 | 20.02 | 20.25 | 19.73 | 20.19 | 1,381,669 | +0.33(+1.66%) |
Jan 03, 2007 | 19.97 | 20.37 | 19.71 | 19.86 | 2,179,116 | +0.07(+0.37%) |
Dec 29, 2006 | 19.93 | 20.14 | 19.73 | 19.79 | 787,753 | -0.20(-1.01%) |
Dec 28, 2006 | 19.99 | 20.10 | 19.80 | 19.99 | 997,656 | -0.04(-0.20%) |
Dec 27, 2006 | 19.95 | 20.26 | 19.85 | 20.03 | 865,118 | +0.18(+0.89%) |
Dec 26, 2006 | 20.11 | 20.11 | 19.76 | 19.85 | 869,864 | -0.15(-0.76%) |
Dec 22, 2006 | 20.01 | 20.18 | 19.92 | 20.01 | 1,207,367 | -0.06(-0.28%) |
Dec 21, 2006 | 20.11 | 20.25 | 19.99 | 20.06 | 1,688,236 | +0.07(+0.36%) |
Dec 20, 2006 | 20.13 | 20.30 | 19.93 | 19.99 | 2,349,308 | -0.24(-1.19%) |
Dec 19, 2006 | 20.12 | 20.70 | 20.01 | 20.23 | 3,932,615 | +0.05(+0.24%) |
Dec 18, 2006 | 20.72 | 20.88 | 20.14 | 20.18 | 4,303,132 | -0.62(-2.98%) |
Dec 15, 2006 | 21.21 | 21.29 | 20.78 | 20.80 | 2,070,064 | -0.32(-1.52%) |
Dec 14, 2006 | 21.03 | 21.36 | 20.96 | 21.12 | 901,983 | +0.06(+0.27%) |
Dec 13, 2006 | 21.12 | 21.25 | 20.92 | 21.07 | 1,448,053 | +0.13(+0.61%) |
Dec 12, 2006 | 21.29 | 21.30 | 20.88 | 20.94 | 1,331,291 | -0.26(-1.21%) |
Dec 11, 2006 | 21.47 | 21.51 | 21.12 | 21.20 | 1,065,870 | -0.28(-1.31%) |
Dec 08, 2006 | 21.32 | 21.68 | 21.16 | 21.48 | 1,129,316 | +0.10(+0.45%) |
Dec 07, 2006 | 21.61 | 21.72 | 21.28 | 21.38 | 1,158,347 | -0.14(-0.64%) |
Dec 06, 2006 | 21.32 | 21.71 | 21.00 | 21.52 | 1,502,780 | +0.12(+0.56%) |
Dec 05, 2006 | 21.44 | 21.76 | 21.32 | 21.40 | 1,394,955 | -0.36(-1.66%) |
Dec 04, 2006 | 21.25 | 21.93 | 21.04 | 21.76 | 2,031,153 | +0.51(+2.42%) |
Dec 01, 2006 | 22.47 | 22.56 | 20.71 | 21.25 | 6,214,318 | -1.04(-4.66%) |
Nov 30, 2006 | 22.38 | 22.48 | 22.10 | 22.28 | 1,890,861 | +0.09(+0.40%) |
Nov 29, 2006 | 22.11 | 22.44 | 21.92 | 22.19 | 1,548,318 | +0.10(+0.44%) |
Nov 28, 2006 | 22.55 | 22.63 | 21.76 | 22.10 | 1,971,324 | -0.54(-2.38%) |
Nov 27, 2006 | 23.10 | 23.16 | 22.59 | 22.64 | 1,898,934 | -0.57(-2.46%) |
Nov 24, 2006 | 23.21 | 23.38 | 23.07 | 23.21 | 310,399 | -0.10(-0.45%) |
Nov 22, 2006 | 23.14 | 23.41 | 22.99 | 23.31 | 799,509 | +0.20(+0.87%) |
Nov 21, 2006 | 22.99 | 23.27 | 22.99 | 23.11 | 972,577 | +0.13(+0.56%) |
Nov 20, 2006 | 23.00 | 23.18 | 22.67 | 22.98 | 1,517,472 | +0.30(+1.31%) |
Nov 17, 2006 | 22.98 | 23.01 | 22.54 | 22.69 | 1,270,914 | -0.27(-1.19%) |
Nov 16, 2006 | 23.33 | 23.38 | 22.84 | 22.96 | 1,458,282 | -0.20(-0.87%) |
Nov 15, 2006 | 23.05 | 23.78 | 22.97 | 23.16 | 3,475,840 | +1.23(+5.61%) |
Nov 14, 2006 | 21.72 | 21.95 | 21.31 | 21.93 | 974,900 | +0.13(+0.59%) |
Nov 13, 2006 | 21.68 | 21.86 | 21.53 | 21.80 | 1,451,854 | +0.21(+0.97%) |
Nov 10, 2006 | 21.12 | 21.62 | 21.08 | 21.59 | 1,148,854 | +0.35(+1.67%) |
Nov 09, 2006 | 21.53 | 21.57 | 21.12 | 21.24 | 814,427 | -0.31(-1.46%) |
Nov 08, 2006 | 21.17 | 21.64 | 21.06 | 21.55 | 1,903,158 | +0.25(+1.17%) |
Nov 07, 2006 | 21.56 | 21.66 | 21.17 | 21.30 | 1,620,167 | -0.18(-0.86%) |
Nov 06, 2006 | 21.17 | 21.77 | 21.16 | 21.49 | 2,172,243 | +0.52(+2.49%) |
Nov 03, 2006 | 22.00 | 22.00 | 20.75 | 20.96 | 3,044,736 | -0.92(-4.19%) |
Nov 02, 2006 | 22.14 | 22.28 | 21.81 | 21.88 | 1,280,627 | -0.39(-1.73%) |
Nov 01, 2006 | 22.56 | 22.75 | 22.22 | 22.27 | 1,008,696 | -0.46(-2.02%) |
Oct 31, 2006 | 23.06 | 23.11 | 22.57 | 22.73 | 832,769 | -0.13(-0.56%) |
Oct 30, 2006 | 22.54 | 23.02 | 22.49 | 22.85 | 1,276,185 | +0.25(+1.10%) |
Oct 27, 2006 | 22.73 | 23.07 | 22.28 | 22.61 | 1,236,658 | -0.22(-0.95%) |
Oct 26, 2006 | 23.07 | 23.10 | 22.32 | 22.82 | 2,107,750 | -0.19(-0.80%) |
Oct 25, 2006 | 21.78 | 23.92 | 21.62 | 23.01 | 4,523,572 | +1.23(+5.65%) |
Oct 24, 2006 | 21.04 | 21.78 | 20.96 | 21.78 | 1,976,195 | +0.59(+2.77%) |
Oct 23, 2006 | 20.92 | 21.58 | 20.92 | 21.19 | 2,084,186 | +0.06(+0.30%) |
Oct 20, 2006 | 21.58 | 21.61 | 20.84 | 21.12 | 2,112,528 | -0.42(-1.94%) |
Oct 19, 2006 | 21.96 | 21.99 | 21.38 | 21.54 | 1,966,985 | -0.67(-3.01%) |
Oct 18, 2006 | 22.36 | 22.57 | 22.07 | 22.21 | 1,388,082 | -0.06(-0.25%) |
Oct 17, 2006 | 22.38 | 22.65 | 22.03 | 22.27 | 973,285 | -0.29(-1.28%) |
Oct 16, 2006 | 22.36 | 22.59 | 21.99 | 22.56 | 869,665 | +0.11(+0.50%) |
Oct 13, 2006 | 22.52 | 22.72 | 22.30 | 22.44 | 1,427,529 | -0.07(-0.32%) |
Oct 12, 2006 | 21.75 | 22.69 | 21.70 | 22.52 | 1,542,745 | +0.84(+3.86%) |
Oct 11, 2006 | 21.92 | 21.98 | 21.50 | 21.68 | 901,406 | -0.27(-1.21%) |
Oct 10, 2006 | 22.09 | 22.12 | 21.69 | 21.95 | 1,977,098 | -0.24(-1.09%) |
Oct 09, 2006 | 21.09 | 22.41 | 20.67 | 22.19 | 2,094,039 | -0.09(-0.40%) |
Oct 06, 2006 | 22.49 | 22.49 | 22.14 | 22.28 | 786,475 | -0.22(-0.97%) |
Oct 05, 2006 | 22.52 | 22.68 | 22.15 | 22.49 | 1,392,125 | +0.08(+0.36%) |
Oct 04, 2006 | 21.30 | 22.42 | 21.21 | 22.41 | 1,826,763 | +1.01(+4.74%) |
Oct 03, 2006 | 21.25 | 21.51 | 20.76 | 21.40 | 1,846,818 | +0.02(+0.11%) |
Oct 02, 2006 | 21.88 | 22.03 | 21.24 | 21.37 | 1,791,041 | -0.50(-2.28%) |
Sep 29, 2006 | 22.22 | 22.27 | 21.86 | 21.87 | 1,603,122 | -0.22(-0.98%) |
Sep 28, 2006 | 22.12 | 22.19 | 21.76 | 22.09 | 1,985,463 | +0.28(+1.29%) |
Sep 27, 2006 | 21.51 | 22.03 | 21.36 | 21.81 | 1,992,521 | +0.32(+1.50%) |
Sep 26, 2006 | 21.49 | 21.80 | 21.08 | 21.49 | 1,823,205 | +0.09(+0.41%) |
Sep 25, 2006 | 21.25 | 21.55 | 20.93 | 21.40 | 1,080,020 | +0.23(+1.10%) |
Sep 22, 2006 | 21.24 | 21.24 | 20.55 | 21.16 | 1,431,445 | -0.07(-0.34%) |
Sep 21, 2006 | 21.45 | 21.58 | 21.19 | 21.24 | 1,532,342 | -0.22(-1.01%) |
Sep 20, 2006 | 20.69 | 21.49 | 20.69 | 21.45 | 1,429,869 | +0.83(+4.02%) |
Sep 19, 2006 | 20.10 | 20.77 | 19.95 | 20.63 | 2,974,326 | -0.37(-1.76%) |
Sep 18, 2006 | 21.16 | 21.24 | 20.87 | 21.00 | 1,364,555 | -0.25(-1.17%) |
Sep 15, 2006 | 20.94 | 21.62 | 20.84 | 21.25 | 1,400,275 | +0.35(+1.69%) |
Sep 14, 2006 | 21.56 | 21.57 | 20.59 | 20.89 | 2,756,763 | -0.85(-3.92%) |
Sep 13, 2006 | 21.89 | 21.94 | 21.25 | 21.74 | 3,288,812 | -0.14(-0.66%) |
Sep 12, 2006 | 20.67 | 21.94 | 20.61 | 21.89 | 2,833,291 | +1.30(+6.33%) |
Sep 11, 2006 | 20.30 | 20.69 | 20.08 | 20.59 | 2,068,722 | +0.33(+1.63%) |
Sep 08, 2006 | 19.70 | 20.30 | 19.60 | 20.26 | 1,611,347 | +0.55(+2.78%) |
Sep 07, 2006 | 20.01 | 20.09 | 19.55 | 19.71 | 1,138,917 | -0.49(-2.43%) |
Sep 06, 2006 | 20.30 | 20.34 | 19.91 | 20.20 | 1,369,657 | -0.14(-0.71%) |
Sep 05, 2006 | 20.26 | 20.37 | 20.10 | 20.34 | 988,515 | +0.19(+0.96%) |
Sep 01, 2006 | 20.11 | 20.30 | 19.99 | 20.15 | 973,370 | +0.13(+0.64%) |
Aug 31, 2006 | 19.52 | 20.04 | 19.52 | 20.02 | 1,262,353 | +0.47(+2.43%) |
Aug 30, 2006 | 19.63 | 19.83 | 19.50 | 19.55 | 669,575 | +0.04(+0.21%) |
Aug 29, 2006 | 19.19 | 19.79 | 19.07 | 19.51 | 1,335,985 | +0.44(+2.32%) |
Aug 28, 2006 | 18.66 | 19.23 | 18.58 | 19.07 | 762,012 | +0.41(+2.20%) |
Aug 25, 2006 | 18.76 | 18.90 | 18.48 | 18.66 | 1,023,316 | -0.22(-1.15%) |
Aug 24, 2006 | 19.15 | 19.21 | 18.56 | 18.87 | 949,893 | -0.34(-1.76%) |
Aug 23, 2006 | 19.10 | 19.43 | 18.90 | 19.21 | 794,876 | +0.02(+0.13%) |
Aug 22, 2006 | 19.24 | 19.38 | 19.13 | 19.19 | 646,339 | -0.11(-0.58%) |
Aug 21, 2006 | 19.69 | 19.69 | 19.14 | 19.30 | 1,217,742 | -0.54(-2.72%) |
Aug 18, 2006 | 20.00 | 20.05 | 19.48 | 19.84 | 729,007 | -0.08(-0.40%) |
Aug 17, 2006 | 19.51 | 20.22 | 19.43 | 19.92 | 1,405,384 | +0.49(+2.53%) |
Aug 16, 2006 | 18.82 | 19.50 | 18.82 | 19.43 | 2,724,390 | +0.30(+1.56%) |
Aug 15, 2006 | 18.92 | 19.13 | 18.61 | 19.13 | 1,217,129 | +0.52(+2.81%) |
Aug 14, 2006 | 18.00 | 18.88 | 17.97 | 18.61 | 1,363,671 | +0.60(+3.31%) |
Aug 11, 2006 | 18.04 | 18.20 | 17.79 | 18.01 | 1,304,829 | -0.01(-0.04%) |
Aug 10, 2006 | 17.54 | 18.17 | 17.42 | 18.02 | 2,454,347 | +0.38(+2.14%) |
Aug 09, 2006 | 18.37 | 18.40 | 17.62 | 17.64 | 1,605,103 | -0.63(-3.43%) |
Aug 08, 2006 | 18.66 | 18.78 | 18.16 | 18.27 | 2,256,750 | -0.35(-1.86%) |
Aug 07, 2006 | 19.13 | 19.14 | 18.43 | 18.61 | 2,645,171 | -0.51(-2.69%) |
Aug 04, 2006 | 18.96 | 19.47 | 18.86 | 19.13 | 2,497,115 | +0.39(+2.10%) |
Aug 03, 2006 | 18.41 | 18.87 | 17.85 | 18.74 | 2,805,803 | +0.25(+1.35%) |
Aug 02, 2006 | 18.12 | 18.53 | 18.09 | 18.49 | 2,358,223 | +0.50(+2.77%) |
Aug 01, 2006 | 18.43 | 18.48 | 17.85 | 17.99 | 1,463,365 | -0.39(-2.14%) |
Jul 31, 2006 | 18.69 | 18.69 | 18.37 | 18.38 | 1,078,060 | -0.26(-1.38%) |
Jul 28, 2006 | 18.67 | 18.72 | 18.34 | 18.64 | 1,447,348 | +0.10(+0.52%) |
Jul 27, 2006 | 18.83 | 19.11 | 18.49 | 18.54 | 1,260,670 | -0.16(-0.86%) |
Jul 26, 2006 | 18.88 | 18.90 | 18.38 | 18.70 | 1,570,544 | -0.18(-0.94%) |
Jul 25, 2006 | 18.78 | 19.07 | 18.65 | 18.88 | 1,927,300 | +0.06(+0.34%) |
Jul 24, 2006 | 18.40 | 19.03 | 18.41 | 18.82 | 2,294,272 | +0.42(+2.27%) |
Jul 21, 2006 | 18.16 | 18.53 | 17.79 | 18.40 | 3,368,206 | +0.35(+1.96%) |
Jul 20, 2006 | 18.86 | 19.06 | 18.00 | 18.04 | 3,165,151 | -0.88(-4.63%) |
Jul 19, 2006 | 18.89 | 19.51 | 18.71 | 18.92 | 4,228,311 | -0.23(-1.22%) |
Jul 18, 2006 | 19.98 | 20.18 | 18.90 | 19.15 | 2,213,759 | -0.68(-3.45%) |
Jul 17, 2006 | 19.79 | 20.06 | 19.62 | 19.84 | 1,673,072 | +0.10(+0.49%) |
Jul 14, 2006 | 19.87 | 19.87 | 19.41 | 19.74 | 1,774,108 | -0.17(-0.85%) |
Jul 13, 2006 | 20.15 | 20.16 | 19.75 | 19.91 | 1,861,190 | -0.21(-1.04%) |
Jul 12, 2006 | 20.52 | 20.68 | 20.05 | 20.12 | 2,623,213 | -0.36(-1.77%) |
Jul 11, 2006 | 20.63 | 20.74 | 20.11 | 20.48 | 3,097,639 | -0.24(-1.16%) |
Jul 10, 2006 | 20.42 | 20.86 | 20.37 | 20.72 | 994,185 | +0.41(+2.02%) |
Jul 07, 2006 | 20.91 | 20.92 | 20.22 | 20.31 | 1,284,701 | -0.60(-2.85%) |
Jul 06, 2006 | 20.71 | 20.91 | 20.37 | 20.91 | 2,840,309 | -0.46(-2.15%) |
Jul 05, 2006 | 21.52 | 21.61 | 21.16 | 21.37 | 1,861,842 | -0.31(-1.45%) |
Jul 03, 2006 | 21.73 | 21.82 | 21.52 | 21.68 | 1,118,342 | +0.00(+0.00%) |
Jun 30, 2006 | 21.82 | 21.82 | 21.66 | 21.68 | 1,493,783 | -0.14(-0.63%) |
Jun 29, 2006 | 21.08 | 21.82 | 20.88 | 21.82 | 3,139,045 | +1.08(+5.20%) |
Jun 28, 2006 | 21.46 | 21.68 | 20.28 | 20.74 | 7,131,095 | -1.58(-7.07%) |
Jun 27, 2006 | 22.40 | 22.48 | 22.16 | 22.32 | 1,138,951 | +0.01(+0.04%) |
Jun 26, 2006 | 22.31 | 22.49 | 22.11 | 22.31 | 821,183 | +0.10(+0.47%) |
Jun 23, 2006 | 22.23 | 22.53 | 22.04 | 22.20 | 712,463 | +0.02(+0.07%) |
Jun 22, 2006 | 22.07 | 22.30 | 22.03 | 22.19 | 1,069,622 | +0.13(+0.58%) |
Jun 21, 2006 | 21.77 | 22.32 | 21.76 | 22.06 | 683,299 | +0.26(+1.18%) |
Jun 20, 2006 | 21.96 | 22.07 | 21.74 | 21.80 | 909,523 | -0.14(-0.66%) |
Jun 19, 2006 | 22.28 | 22.51 | 21.82 | 21.95 | 1,153,712 | -0.25(-1.12%) |
Jun 16, 2006 | 22.42 | 22.69 | 22.10 | 22.19 | 1,086,768 | -0.16(-0.72%) |
Jun 15, 2006 | 21.99 | 22.40 | 21.92 | 22.36 | 1,578,388 | +0.58(+2.66%) |
Jun 14, 2006 | 22.12 | 22.21 | 21.59 | 21.78 | 1,775,509 | -0.39(-1.78%) |
Jun 13, 2006 | 22.93 | 22.96 | 22.07 | 22.17 | 1,718,260 | -0.65(-2.86%) |
Jun 12, 2006 | 23.60 | 23.60 | 22.77 | 22.82 | 923,457 | -0.64(-2.71%) |
Jun 09, 2006 | 23.72 | 23.99 | 23.46 | 23.46 | 1,655,248 | +0.26(+1.11%) |
Jun 08, 2006 | 22.72 | 23.32 | 22.45 | 23.20 | 1,945,814 | +0.36(+1.59%) |
Jun 07, 2006 | 23.09 | 23.39 | 22.84 | 22.84 | 1,958,145 | -0.25(-1.08%) |
Jun 06, 2006 | 22.61 | 23.15 | 22.48 | 23.09 | 2,765,536 | +0.58(+2.57%) |
Jun 05, 2006 | 23.50 | 23.50 | 22.37 | 22.51 | 2,319,952 | -0.93(-3.98%) |
Jun 02, 2006 | 23.68 | 23.74 | 23.13 | 23.44 | 1,086,016 | -0.01(-0.03%) |